LSTR: Landstar System Inc.

As of Thursday, May 8th, 2025

$ 136.15

+3.82 +2.89%

Open: 133.65
High: 136.73
Low: 132.79
Volume: 382,408
Previous Close on Wednesday, May 7th, 2025

$ 132.33

+0.62 +0.47%

Open: 132.37
High: 133.81
Low: 131.48
Volume: 320,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 133.65 136.73 132.79 136.15 382,408 +3.82 +2.89
2025-05-07 132.37 133.81 131.48 132.33 320,263 +0.62 +0.47
2025-05-06 136.75 137.50 131.41 131.71 303,372 -3.64 -2.69
2025-05-05 135.18 136.47 134.56 135.35 260,695 -1.12 -0.82
2025-05-02 134.20 137.36 133.40 136.47 282,545 +4.02 +3.04
2025-05-01 134.00 134.77 131.27 132.45 445,432 -1.70 -1.27
2025-04-30 133.33 134.30 129.57 134.15 479,509 -0.87 -0.64
2025-04-29 134.96 136.03 133.80 135.02 354,057 -0.30 -0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 137.50
On 2025-05-06		 131.41
On 2025-05-06		 3.70 2.79 137.50
On 2025-05-06		 131.48
On 2025-05-07		 -4.38 134.40
10D 138.13
On 2025-04-25		 129.57
On 2025-04-30		 -3.77 -2.69 138.13
On 2025-04-25		 129.57
On 2025-04-30		 -6.20 134.40
20D 144.72
On 2025-04-23		 129.57
On 2025-04-30		 -4.96 -3.51 144.72
On 2025-04-23		 129.57
On 2025-04-30		 -10.47 136.25
WTD 137.50
On 2025-05-06		 131.41
On 2025-05-06		 -0.32 -0.23 137.50
On 2025-05-06		 131.48
On 2025-05-07		 -4.38 133.89
MTD 137.50
On 2025-05-06		 131.27
On 2025-05-01		 2.00 1.49 137.50
On 2025-05-06		 131.48
On 2025-05-07		 -4.38 134.08
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

136.15 +3.82 +2.89 382,408